7246 プレス工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	568	571	567	570	438,600	570
2023-12-28	568	572	568	571	253,900	571
2023-12-27	568	569	567	569	382,600	569
2023-12-26	568	570	564	567	376,200	567
2023-12-25	583	583	569	572	327,100	572
2023-12-22	578	581	572	576	323,500	576
2023-12-21	575	580	572	576	346,400	576
2023-12-20	583	587	581	583	271,500	583
2023-12-19	579	582	572	578	315,900	578
2023-12-18	571	581	568	578	369,900	578
2023-12-15	570	579	570	576	346,600	576
2023-12-14	583	584	564	568	510,300	568
2023-12-13	586	590	583	585	273,800	585
2023-12-12	596	596	587	588	308,100	588
2023-12-11	591	596	586	594	336,200	594
2023-12-08	598	599	581	584	610,500	584
2023-12-07	613	614	605	607	426,800	607
2023-12-06	612	620	611	618	308,000	618
2023-12-05	615	620	612	612	267,400	612
2023-12-04	621	621	613	619	258,600	619
2023-12-01	621	623	617	621	378,800	621
2023-11-30	619	625	617	620	344,400	620
2023-11-29	621	622	615	621	353,100	621
2023-11-28	624	625	620	624	260,100	624
2023-11-27	622	624	620	620	204,700	620
2023-11-24	620	624	617	620	313,700	620
2023-11-22	606	617	606	616	360,700	616
2023-11-21	615	615	601	610	573,900	610
2023-11-20	619	620	610	610	580,600	610
2023-11-17	611	620	610	617	631,500	617
2023-11-16	611	617	610	613	343,600	613
2023-11-15	614	615	609	611	299,400	611
2023-11-14	609	614	606	607	282,200	607
2023-11-13	612	620	604	606	367,000	606
2023-11-10	601	604	591	602	911,400	602
2023-11-09	614	625	609	624	468,400	624
2023-11-08	623	631	599	610	1,121,900	610
2023-11-07	639	641	628	631	569,000	631
2023-11-06	648	650	642	644	503,000	644
2023-11-02	650	655	638	638	481,100	638
2023-11-01	646	647	640	644	474,900	644
2023-10-31	638	642	630	640	460,800	640
2023-10-30	650	650	626	633	1,519,000	633
2023-10-27	648	660	648	660	415,200	660
2023-10-26	637	644	635	640	291,100	640
2023-10-25	650	655	639	641	359,000	641
2023-10-24	642	648	624	643	408,200	643
2023-10-23	637	647	636	639	327,000	639
2023-10-20	641	646	632	642	373,000	642
2023-10-19	648	653	645	646	319,400	646
2023-10-18	670	672	658	662	327,900	662
2023-10-17	675	677	655	660	456,300	660
2023-10-16	661	668	654	667	494,800	667
2023-10-13	675	678	663	672	604,500	672
2023-10-12	671	689	671	688	431,800	688
2023-10-11	674	677	666	670	406,800	670
2023-10-10	663	673	660	669	521,500	669
2023-10-06	638	639	628	633	523,900	633
2023-10-05	624	642	623	639	691,100	639
2023-10-04	633	639	616	617	864,000	617
2023-10-03	688	690	650	653	753,200	653
2023-10-02	693	703	687	687	435,900	687
2023-09-29	706	706	686	689	503,200	689
2023-09-28	701	710	698	702	374,600	702
2023-09-27	707	713	699	712	417,400	712
2023-09-26	714	719	708	717	392,300	717
2023-09-25	708	715	697	714	435,000	714
2023-09-22	698	704	689	701	512,900	701
2023-09-21	710	719	702	703	417,400	703
2023-09-20	730	731	710	710	452,900	710
2023-09-19	711	723	708	723	419,400	723
2023-09-15	704	720	703	710	943,100	710
2023-09-14	702	702	694	698	422,400	698
2023-09-13	701	705	696	698	438,000	698
2023-09-12	694	696	689	694	256,300	694
2023-09-11	688	691	685	690	377,400	690
2023-09-08	680	686	678	682	498,300	682
2023-09-07	686	691	680	684	555,200	684
2023-09-06	683	694	682	687	431,900	687
2023-09-05	683	683	676	683	438,000	683
2023-09-04	675	682	671	682	394,200	682
2023-09-01	669	671	663	671	439,300	671
2023-08-31	670	673	668	670	465,400	670
2023-08-30	666	671	663	669	383,600	669
2023-08-29	665	666	662	662	232,800	662
2023-08-28	653	664	653	660	454,300	660
2023-08-25	645	649	645	648	403,400	648
2023-08-24	654	654	648	649	321,100	649
2023-08-23	642	654	641	654	373,300	654
2023-08-22	646	650	644	648	269,300	648
2023-08-21	650	654	643	643	331,900	643
2023-08-18	650	653	638	643	504,800	643
2023-08-17	650	656	648	655	541,300	655
2023-08-16	648	654	647	651	476,500	651
2023-08-15	651	659	650	652	444,600	652
2023-08-14	649	659	646	651	655,100	651
2023-08-10	643	652	629	643	1,018,800	643
2023-08-09	641	642	626	628	720,400	628
2023-08-08	651	652	637	641	645,100	641
2023-08-07	644	649	638	646	387,700	646
2023-08-04	639	647	638	646	355,000	646
2023-08-03	645	645	636	640	541,300	640
2023-08-02	648	661	646	649	557,000	649
2023-08-01	639	649	637	649	527,400	649
2023-07-31	638	643	635	636	444,400	636
2023-07-28	625	632	619	628	589,400	628
2023-07-27	630	631	625	630	336,100	630
2023-07-26	640	640	629	629	464,300	629
2023-07-25	639	644	636	639	424,900	639
2023-07-24	634	638	631	634	334,900	634
2023-07-21	631	632	624	627	312,000	627
2023-07-20	634	637	630	631	499,400	631
2023-07-19	625	629	622	627	484,100	627
2023-07-18	604	619	604	619	384,500	619
2023-07-14	611	613	598	604	546,000	604
2023-07-13	610	613	603	610	364,000	610
2023-07-12	617	620	610	610	449,800	610
2023-07-11	624	624	616	616	575,000	616
2023-07-10	624	626	613	617	831,300	617
2023-07-07	633	633	618	624	815,900	624
2023-07-06	623	633	615	623	704,500	623
2023-07-05	619	623	614	623	355,900	623
2023-07-04	620	622	616	616	331,800	616
2023-07-03	619	623	617	617	380,000	617
2023-06-30	606	614	601	613	469,200	613
2023-06-29	606	612	601	603	385,700	603
2023-06-28	601	606	599	606	352,200	606
2023-06-27	596	598	588	596	614,800	596
2023-06-26	604	604	594	596	370,200	596
2023-06-23	600	605	591	597	775,700	597
2023-06-22	613	614	596	596	826,800	596
2023-06-21	596	615	595	615	797,400	615
2023-06-20	597	598	591	596	452,100	596
2023-06-19	601	607	595	599	659,500	599
2023-06-16	596	598	590	595	808,500	595
2023-06-15	602	604	596	596	582,700	596
2023-06-14	597	602	594	598	601,900	598
2023-06-13	589	596	588	592	446,900	592
2023-06-12	587	589	584	586	392,100	586
2023-06-09	572	584	572	582	636,200	582
2023-06-08	577	582	570	571	592,200	571
2023-06-07	575	581	571	571	697,700	571
2023-06-06	570	573	565	571	661,900	571
2023-06-05	578	583	575	578	495,300	578
2023-06-02	553	561	551	561	381,000	561
2023-06-01	551	557	548	553	572,700	553
2023-05-31	574	574	558	558	890,500	558
2023-05-30	577	581	570	578	411,600	578
2023-05-29	578	589	577	577	761,500	577
2023-05-26	572	576	568	569	499,600	569
2023-05-25	564	573	563	570	457,000	570
2023-05-24	563	569	561	564	427,400	564
2023-05-23	575	580	562	564	610,900	564
2023-05-22	561	572	556	570	478,000	570
2023-05-19	554	564	554	560	487,000	560
2023-05-18	556	556	548	555	377,300	555
2023-05-17	558	563	548	548	587,100	548
2023-05-16	553	558	549	558	770,300	558
2023-05-15	547	553	546	549	457,200	549
2023-05-12	537	548	537	543	629,100	543
2023-05-11	540	543	536	541	282,300	541
2023-05-10	544	548	541	545	380,300	545
2023-05-09	540	542	533	541	499,200	541
2023-05-08	536	543	534	539	373,900	539
2023-05-02	545	545	535	537	578,600	537
2023-05-01	548	549	544	546	345,400	546
2023-04-28	538	543	533	543	537,000	543
2023-04-27	523	533	523	532	322,000	532
2023-04-26	530	530	521	525	355,700	525
2023-04-25	534	539	530	530	270,000	530
2023-04-24	529	531	527	531	261,100	531
2023-04-21	522	527	521	526	276,700	526
2023-04-20	525	529	522	526	338,300	526
2023-04-19	527	530	525	528	260,500	528
2023-04-18	533	533	516	523	633,100	523
2023-04-17	523	530	514	529	543,200	529
2023-04-14	522	523	517	519	383,500	519
2023-04-13	515	521	511	520	518,200	520
2023-04-12	505	514	504	513	626,100	513
2023-04-11	500	502	494	499	453,500	499
2023-04-10	497	499	491	492	190,800	492
2023-04-07	482	491	482	490	238,700	490
2023-04-06	486	487	478	479	453,000	479
2023-04-05	501	501	490	494	483,800	494
2023-04-04	501	507	499	507	428,600	507
2023-04-03	505	505	498	502	359,900	502
2023-03-31	494	500	491	498	375,300	498
2023-03-30	484	491	479	491	350,300	491
2023-03-29	486	490	483	489	396,000	489
2023-03-28	488	489	480	481	313,000	481
2023-03-27	479	484	476	484	288,400	484
2023-03-24	469	474	469	474	277,400	474
2023-03-23	466	474	464	474	226,100	474
2023-03-22	478	478	471	471	304,700	471
2023-03-20	471	473	465	467	348,000	467
2023-03-17	482	484	473	475	435,900	475
2023-03-16	484	484	470	476	497,200	476
2023-03-15	485	492	478	492	424,800	492
2023-03-14	473	473	457	465	718,100	465
2023-03-13	485	488	477	483	566,600	483
2023-03-10	505	509	498	500	399,500	500
2023-03-09	505	512	503	511	345,100	511
2023-03-08	495	505	495	499	364,000	499
2023-03-07	489	494	485	494	377,400	494
2023-03-06	498	498	490	490	276,800	490
2023-03-03	490	494	488	491	299,100	491
2023-03-02	489	496	488	491	474,200	491
2023-03-01	480	487	478	486	413,100	486
2023-02-28	480	484	476	480	685,200	480
2023-02-27	463	481	463	477	677,100	477
2023-02-24	465	466	460	462	364,900	462
2023-02-22	469	469	460	464	480,900	464
2023-02-21	456	467	454	467	491,500	467
2023-02-20	452	458	451	457	542,000	457
2023-02-17	445	449	443	449	244,400	449
2023-02-16	447	452	446	448	410,300	448
2023-02-15	442	445	440	445	257,300	445
2023-02-14	446	447	438	439	229,500	439
2023-02-13	437	442	436	439	259,800	439
2023-02-10	432	439	432	437	192,400	437
2023-02-09	433	435	432	433	235,000	433
2023-02-08	441	443	430	434	543,100	434
2023-02-07	442	443	438	439	412,400	439
2023-02-06	448	450	441	443	174,300	443
2023-02-03	444	444	440	443	166,600	443
2023-02-02	451	451	438	444	281,100	444
2023-02-01	453	455	448	450	210,600	450
2023-01-31	445	451	444	450	442,900	450
2023-01-30	444	448	443	443	164,600	443
2023-01-27	446	449	443	445	330,900	445
2023-01-26	439	443	438	439	364,600	439
2023-01-25	432	438	431	438	266,500	438
2023-01-24	428	435	426	435	476,500	435
2023-01-23	425	426	421	425	332,500	425
2023-01-20	420	422	419	421	95,900	421
2023-01-19	423	424	419	420	137,700	420
2023-01-18	419	424	416	424	247,500	424
2023-01-17	412	419	412	417	169,900	417
2023-01-16	411	413	410	411	176,500	411
2023-01-13	416	419	413	414	273,200	414
2023-01-12	422	424	416	416	197,900	416
2023-01-11	422	423	419	419	162,900	419
2023-01-10	424	424	416	418	198,900	418
2023-01-06	415	422	415	422	193,100	422
2023-01-05	413	416	412	414	193,200	414
2023-01-04	423	423	414	414	390,100	414

分割・併合履歴： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株